Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendas Real Estate Investment Trust (OP: ACDSF )

1.910 +0.024 (+1.27%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.110 2.110 2.110 2.110 200 +0.10(+4.94%)
Apr 28, 2020 2.011 2.011 2.011 0 +0.07(+3.64%)
Apr 24, 2020 1.940 1.940 1.940 0 -0.05(-2.51%)
Apr 23, 2020 1.990 1.990 1.970 1.990 3,034 -0.04(-1.97%)
Apr 21, 2020 2.030 2.030 2.030 0 +0.06(+2.97%)
Apr 16, 2020 1.971 1.971 1.971 0 +0.02(+1.10%)
Apr 15, 2020 2.100 2.100 1.940 1.950 27,600 -0.04(-2.17%)
Apr 14, 2020 1.985 1.985 1.993 3,000 +0.01(+0.41%)
Apr 13, 2020 1.985 1.985 1.985 1.985 220 +0.01(+0.46%)
Apr 09, 2020 1.980 1.980 1.976 1.976 41,400 +0.03(+1.66%)
Apr 08, 2020 1.944 1.944 1.944 1.944 30,000 -0.16(-7.44%)
Apr 07, 2020 2.030 2.100 1.990 2.100 2,209 +0.27(+14.75%)
Apr 06, 2020 1.860 1.860 1.830 1.830 4,167 +0.13(+7.65%)
Apr 03, 2020 1.700 1.700 1.700 1.700 18,400 -0.15(-8.11%)
Apr 02, 2020 1.850 1.850 1.850 1.850 18,449 -0.09(-4.57%)
Apr 01, 2020 1.938 1.938 1.938 1.938 200 +0.02(+1.12%)
Mar 31, 2020 1.873 1.873 1.917 18,000 +0.04(+2.35%)
Mar 30, 2020 1.925 1.925 1.873 1.873 5,617 -0.13(-6.35%)
Mar 25, 2020 2.000 2.000 2.000 0 +0.43(+27.13%)
Mar 24, 2020 1.623 1.623 1.573 2,039 -0.05(-3.10%)
Mar 23, 2020 1.623 1.623 1.623 1.623 16,998 -0.01(-0.40%)
Mar 20, 2020 1.653 1.653 1.630 1.630 12,000 -0.23(-12.55%)
Mar 19, 2020 1.864 1.864 1.864 1.864 1,574 +0.17(+10.23%)
Mar 18, 2020 1.691 1.691 1.691 1.691 300 -0.19(-10.05%)
Mar 17, 2020 1.890 1.890 1.880 1.880 1,500 -0.12(-6.00%)
Mar 16, 2020 2.000 2.000 2.000 2.000 4,912 -0.14(-6.72%)
Mar 13, 2020 2.070 2.070 2.144 3,000 +0.07(+3.57%)
Mar 12, 2020 2.042 2.070 2.042 2.070 29,642 -0.29(-12.29%)
Mar 11, 2020 2.340 2.360 2.340 2.360 1,613 -0.04(-1.67%)
Mar 10, 2020 2.400 2.400 2.400 2.400 174 +0.00(+0.00%)
Mar 06, 2020 2.400 2.400 2.400 0 -0.01(-0.41%)
Mar 05, 2020 2.410 2.410 2.410 2.410 5,000 +0.03(+1.26%)
Mar 04, 2020 2.380 2.380 2.380 2.380 645 +0.15(+6.97%)
Mar 03, 2020 2.225 2.225 2.225 57 +0.00(+0.00%)
Mar 02, 2020 2.225 2.225 2.225 2.225 203 +0.12(+5.95%)
Feb 28, 2020 2.100 2.100 2.100 2.100 200 -0.22(-9.48%)
Feb 27, 2020 2.320 2.320 2.320 51 +0.00(+0.00%)
Feb 25, 2020 2.320 2.320 2.320 0 -0.05(-2.11%)
Feb 20, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 18, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 14, 2020 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Feb 13, 2020 2.375 2.375 2.340 2.340 2,643 -0.02(-0.85%)
Feb 10, 2020 2.360 2.360 2.360 0 +0.07(+3.06%)
Feb 07, 2020 2.290 2.290 2.290 2.290 1,000 -0.05(-2.14%)
Feb 06, 2020 2.340 2.340 2.340 2.340 2,902 -0.11(-4.49%)
Feb 05, 2020 2.450 2.470 2.390 2.450 16,174 +0.16(+6.76%)
Feb 04, 2020 2.330 2.330 2.295 481 -0.04(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.